| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.01 | -0.16% | 784,200 | -266,800 | 0 |
9
9.39
9.01
|
|
2 tháng
(2026-04-20) |
-0.47 | -4.91% | 990,100 | -281,454 | 0 |
9
9.48
9.01
|
|
3 tháng
(2026-03-23) |
-0.33 | -3.54% | 1,469,500 | -61,954 | 2.4 |
9
9.61
9.01
|
|
6 tháng
(2025-12-22) |
-0.29 | -3.07% | 2,732,500 | -26,354 | 2.8 |
8.49
9.93
9.01
|
|
12 tháng
(2025-06-24) |
-0.15 | -1.63% | 12,083,300 | 11,037 | 3.2 |
8.49
10.78
9.01
|
|
24 tháng
(2024-07-01) |
-2.91 | -24.41% | 24,241,600 | 1,454,090 | 19.6 |
7.12
12.39
9.01
|
|
36 tháng
(2023-07-05) |
-5.62 | -38.42% | 71,648,100 | 1,003,190 | 12.2 |
7.12
15.91
9.01
|
|
60 tháng
(2021-07-15) |
0.12 | 1.38% | 175,418,300 | -4,458,680 | -92.5 |
7.12
15.92
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2015 |
8.24
|
120 | 8.09 | 8.24 | 8.09 | 20 | 0 | 0.0 |
| 01/04/2015 |
8.09
|
200 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 |
| 31/03/2015 |
8.33
|
1,500 | 8.39 | 8.39 | 8.09 | 500 | 0 | 0.0 |
| 30/03/2015 |
8.39
|
1,020 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 |
| 27/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 26/03/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 25/03/2015 |
8.42
|
10 | 8.24 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/03/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 23/03/2015 |
8.24
|
1,420 | 8.36 | 8.36 | 8.09 | 20 | 0 | 0.0 |
| 20/03/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/03/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/03/2015 |
8.36
|
280 | 8.21 | 8.36 | 8.12 | 10 | 0 | 0.0 |
| 17/03/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 16/03/2015 |
8.21
|
60 | 8.09 | 8.21 | 7.58 | 10 | 0 | 0.0 |
| 13/03/2015 |
8.09
|
20,770 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/03/2015 |
8.09
|
7,700 | 8.09 | 8.24 | 8.09 | 0 | 0 | 0 |
| 11/03/2015 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/03/2015 |
8.09
|
30 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/03/2015 |
8.09
|
70 | 8.36 | 8.36 | 7.88 | 10 | 0 | 0.0 |
| 06/03/2015 |
8.36
|
1,010 | 8.21 | 8.36 | 7.73 | 10 | 0 | 0.0 |
| 05/03/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 04/03/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/03/2015 |
8.21
|
7,880 | 8.42 | 8.42 | 7.94 | 10 | 0 | 0.0 |
| 02/03/2015 |
8.42
|
7,140 | 7.97 | 8.48 | 7.94 | 6,450 | 0 | 0.2 |
| 27/02/2015 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |
| 26/02/2015 |
7.97
|
10,000 | 8.36 | 8.36 | 7.94 | 5,000 | 0 | 0.1 |
| 25/02/2015 |
8.36
|
50 | 7.85 | 8.36 | 8.36 | 50 | 0 | 0.0 |
| 24/02/2015 |
7.85
|
5,000 | 8.39 | 8.39 | 7.85 | 4,500 | 0 | 0.1 |
| 13/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 12/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 03/02/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 02/02/2015 |
8.39
|
10 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 |
| 30/01/2015 |
8.51
|
200 | 8.30 | 8.51 | 8.51 | 200 | 0 | 0.0 |
| 29/01/2015 |
8.30
|
350 | 8.39 | 8.39 | 7.94 | 50 | 0 | 0.0 |
| 28/01/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 27/01/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/01/2015 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/01/2015 |
8.39
|
710 | 7.94 | 8.39 | 7.94 | 50 | 0 | 0.0 |
| 22/01/2015 |
7.94
|
10 | 8.48 | 8.48 | 7.94 | 0 | 0 | 0 |
| 21/01/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/01/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 19/01/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/01/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/01/2015 |
8.48
|
50 | 8.21 | 8.48 | 8.48 | 50 | 0 | 0.0 |
| 14/01/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/01/2015 |
8.21
|
160 | 7.91 | 8.21 | 8.21 | 160 | 0 | 0.0 |
| 12/01/2015 |
7.91
|
80 | 8.36 | 8.36 | 7.91 | 0 | 0 | 0 |
| 09/01/2015 |
8.36
|
50 | 8.36 | 8.36 | 8.36 | 50 | 0 | 0.0 |
| 08/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/01/2015 |
8.36
|
120 | 7.88 | 8.36 | 7.49 | 100 | 0 | 0.0 |
| 06/01/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 05/01/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 31/12/2014 |
7.88
|
2,040 | 7.49 | 7.88 | 7.49 | 250 | 0 | 0.0 |
| 30/12/2014 |
7.49
|
2,530 | 7.85 | 7.85 | 7.34 | 150 | 0 | 0.0 |
| 29/12/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 26/12/2014 |
7.85
|
100 | 7.73 | 7.85 | 7.85 | 100 | 0 | 0.0 |
| 25/12/2014 |
7.73
|
2,030 | 7.28 | 7.73 | 6.77 | 50 | 0 | 0.0 |
| 24/12/2014 |
7.28
|
4,820 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 |
| 23/12/2014 |
7.82
|
30 | 8.39 | 8.39 | 7.82 | 0 | 0 | 0 |
| 22/12/2014 |
8.39
|
280 | 8.45 | 8.45 | 7.88 | 230 | 0 | 0.0 |
| 19/12/2014 |
8.45
|
320 | 8.51 | 8.51 | 7.94 | 0 | 0 | 0 |
| 18/12/2014 |
8.51
|
330 | 8.60 | 8.60 | 8.00 | 100 | 0 | 0.0 |
| 17/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/12/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/12/2014 |
8.60
|
100 | 8.36 | 8.60 | 8.60 | 100 | 0 | 0.0 |
| 10/12/2014 |
8.36
|
20 | 8.66 | 8.66 | 8.09 | 0 | 0 | 0 |
| 09/12/2014 |
8.66
|
10 | 8.36 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/12/2014 |
8.36
|
230 | 8.39 | 8.39 | 8.09 | 0 | 0 | 0 |
| 05/12/2014 |
8.39
|
570 | 8.24 | 8.39 | 8.36 | 0 | 0 | 0 |
| 04/12/2014 |
8.24
|
3,490 | 7.79 | 8.33 | 7.79 | 0 | 0 | 0 |
| 03/12/2014 |
7.79
|
1,120 | 7.79 | 8.33 | 7.49 | 0 | 0 | 0 |
| 02/12/2014 |
7.79
|
510 | 7.58 | 7.79 | 7.55 | 0 | 0 | 0 |
| 01/12/2014 |
7.58
|
5,880 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 28/11/2014 |
7.58
|
650 | 7.49 | 7.97 | 7.58 | 0 | 0 | 0 |
| 27/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 25/11/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 24/11/2014 |
7.49
|
4,770 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 21/11/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/11/2014 |
7.58
|
3,590 | 7.76 | 7.76 | 7.34 | 10 | 1,790 | -0.0 |
| 19/11/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 18/11/2014 |
7.76
|
1,480 | 7.40 | 7.76 | 7.40 | 100 | 0 | 0.0 |
| 17/11/2014 |
7.40
|
30 | 7.19 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/11/2014 |
7.19
|
4,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 13/11/2014 |
7.19
|
4,150 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/11/2014 |
7.19
|
2,170 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 |
| 11/11/2014 |
7.46
|
20 | 7.22 | 7.46 | 7.46 | 20 | 0 | 0.0 |
| 10/11/2014 |
7.22
|
30 | 7.19 | 7.22 | 7.22 | 20 | 0 | 0.0 |
| 07/11/2014 |
7.19
|
20 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 |
| 06/11/2014 |
7.46
|
590 | 7.07 | 7.46 | 7.19 | 150 | 270 | -0.0 |
| 05/11/2014 |
7.07
|
1,140 | 7.31 | 7.40 | 7.07 | 20 | 0 | 0.0 |
| 04/11/2014 |
7.31
|
1,520 | 7.10 | 7.43 | 7.19 | 0 | 0 | 0 |